American Energy Partners Inc (OP: AEPT )

0.1150 +0.0022 (+1.95%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.0050 0.0050 0.0041 0.0041 36,600 +0.00(+0.00%)
Aug 27, 2019 0.0041 0.0041 0.0041 0 -0.00(-2.38%)
Aug 26, 2019 0.0042 0.0042 0.0042 95 +0.00(+0.00%)
Aug 23, 2019 0.0042 0.0042 0.0042 0.0042 7,000 +0.00(+2.44%)
Aug 22, 2019 0.0056 0.0056 0.0041 0.0041 37,778 +0.00(+0.00%)
Aug 21, 2019 0.0041 0.0041 0.0041 0.0041 9,603 -0.00(-25.45%)
Aug 19, 2019 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Aug 16, 2019 0.0045 0.0055 0.0041 0.0041 164,800 -0.00(-31.67%)
Aug 14, 2019 0.0060 0.0060 0.0060 0 +0.00(+33.33%)
Aug 13, 2019 0.0060 0.0060 0.0044 0.0045 24,300 +0.00(+2.27%)
Aug 09, 2019 0.0044 0.0044 0.0044 0 -0.00(-8.33%)
Aug 08, 2019 0.0048 0.0048 0.0045 0.0048 160,841 +0.00(+0.00%)
Aug 07, 2019 0.0048 0.0048 0.0048 0.0048 270 -0.00(-26.15%)
Aug 06, 2019 0.0049 0.0065 0.0049 0.0065 40,441 +0.00(+35.42%)
Aug 05, 2019 0.0048 0.0048 0.0048 0.0048 44,000 +0.00(+0.00%)
Aug 02, 2019 0.0048 0.0048 0.0048 0.0048 184,600 +0.00(+0.00%)
Aug 01, 2019 0.0059 0.0059 0.0048 0.0048 9,760 -0.00(-9.43%)
Jul 31, 2019 0.0053 0.0053 0.0053 0.0053 14,074 +0.00(+10.42%)
Jul 30, 2019 0.0048 0.0048 0.0048 0.0048 95,803 -0.00(-20.00%)
Jul 29, 2019 0.0065 0.0065 0.0048 0.0060 59,100 -0.00(-10.45%)
Jul 26, 2019 0.0048 0.0067 0.0048 0.0067 2,700 +0.00(+34.00%)
Jul 25, 2019 0.0062 0.0065 0.0050 0.0050 65,910 -0.00(-26.47%)
Jul 24, 2019 0.0048 0.0068 0.0048 0.0068 14,800 +0.00(+13.33%)
Jul 23, 2019 0.0060 0.0060 0.0060 0.0060 40,007 -0.00(-3.23%)
Jul 22, 2019 0.0075 0.0075 0.0062 0.0062 32,543 -0.00(-17.33%)
Jul 19, 2019 0.0062 0.0075 0.0062 0.0075 253,100 +0.00(+5.63%)
Jul 18, 2019 0.0085 0.0085 0.0062 0.0071 72,200 +0.00(+7.58%)
Jul 17, 2019 0.0055 0.0095 0.0055 0.0066 642,869 +0.00(+20.00%)
Jul 16, 2019 0.0085 0.0085 0.0041 0.0055 1,539,274 -0.00(-36.78%)
Jul 15, 2019 0.0080 0.0115 0.0053 0.0087 342,926 -0.00(-11.22%)
Jul 12, 2019 0.0201 0.0239 0.0075 0.0098 2,219,300 -0.01(-44.00%)
Jul 11, 2019 0.0080 0.0180 0.0070 0.0175 7,212,520 +0.01(+150.00%)
Jul 10, 2019 0.0070 0.0070 0.0070 37 +0.00(+0.00%)
Jul 09, 2019 0.0050 0.0070 0.0050 0.0070 9,170 +0.00(+0.00%)
Jul 08, 2019 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+0.00%)
Jul 03, 2019 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Jul 02, 2019 0.0070 0.0079 0.0045 0.0045 197,923 -0.00(-35.71%)
Jul 01, 2019 0.0070 0.0070 0.0070 0.0070 34,567 +0.00(+55.56%)
Jun 27, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 25, 2019 0.0045 0.0045 0.0045 0 -0.00(-18.18%)
Jun 24, 2019 0.0055 0.0055 0.0055 0.0055 55,032 +0.00(+17.02%)
Jun 21, 2019 0.0070 0.0070 0.0045 0.0047 10,300 -0.00(-32.86%)
Jun 20, 2019 0.0050 0.0070 0.0050 0.0070 43,499 +0.00(+6.06%)
Jun 19, 2019 0.0066 0.0077 0.0066 0.0066 717,632 +0.00(+10.00%)
Jun 18, 2019 0.0041 0.0060 0.0041 0.0060 65,175 +0.00(+0.00%)
Jun 17, 2019 0.0060 0.0060 0.0058 0.0060 65,056 +0.00(+0.00%)
Jun 12, 2019 0.0060 0.0060 0.0060 0 +0.00(+87.50%)
Jun 11, 2019 0.0045 0.0045 0.0032 0.0032 99,195 -0.00(-28.89%)
Jun 10, 2019 0.0045 0.0045 0.0045 0.0045 200 +0.00(+0.00%)
Jun 07, 2019 0.0032 0.0050 0.0032 0.0045 60,100 -0.00(-10.00%)
Jun 06, 2019 0.0045 0.0050 0.0045 0.0050 106,666 +0.00(+11.11%)
Jun 04, 2019 0.0045 0.0045 0.0045 0 +0.00(+40.62%)
Jun 03, 2019 0.0032 0.0032 0.0032 0.0032 50,000 -0.00(-34.69%)
May 31, 2019 0.0085 0.0085 0.0020 0.0049 1,805,900 -0.00(-46.15%)
May 30, 2019 0.0080 0.0098 0.0080 0.0091 52,844 +0.00(+13.75%)
May 29, 2019 0.0040 0.0140 0.0040 0.0080 2,046,517 +0.00(+100.00%)
May 28, 2019 0.0040 0.0040 0.0040 0.0040 6,500 -0.00(-27.27%)
May 24, 2019 0.0055 0.0055 0.0037 0.0055 171,300 +0.00(+0.00%)
May 23, 2019 0.0053 0.0055 0.0053 0.0055 34,904 +0.00(+57.14%)
May 22, 2019 0.0035 0.0035 0.0035 0.0035 50,000 +0.00(+0.00%)
May 21, 2019 0.0035 0.0035 0.0035 0.0035 3,000 +0.00(+0.00%)
May 20, 2019 0.0035 0.0035 0.0035 0.0035 3,000 -0.00(-2.78%)
May 17, 2019 0.0036 0.0036 0.0036 0.0036 900 -0.00(-40.00%)
May 15, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 14, 2019 0.0050 0.0060 0.0035 0.0060 16,584 +0.00(+15.38%)
May 13, 2019 0.0052 0.0059 0.0052 0.0052 52,825 -0.00(-13.33%)
May 08, 2019 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
May 07, 2019 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+0.00%)
May 06, 2019 0.0052 0.0052 0.0052 0.0052 2,000 -0.00(-13.33%)
May 02, 2019 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
May 01, 2019 0.0050 0.0050 0.0050 0.0050 525 +0.00(+0.00%)
Apr 30, 2019 0.0050 0.0050 0.0050 0.0050 11,723 +0.00(+25.00%)
Apr 29, 2019 0.0040 0.0040 0.0040 0.0040 14,895 -0.00(-20.00%)
Apr 26, 2019 0.0050 0.0050 0.0050 0.0050 4,300 +0.00(+42.86%)
Apr 25, 2019 0.0035 0.0035 0.0035 0.0035 668 -0.00(-39.66%)
Apr 24, 2019 0.0035 0.0058 0.0035 0.0058 1,500 +0.00(+81.25%)
Apr 23, 2019 0.0032 0.0070 0.0032 0.0032 675 -0.00(-54.29%)
Apr 22, 2019 0.0070 0.0070 0.0035 0.0070 524,533 +0.00(+27.27%)
Apr 18, 2019 0.0055 0.0055 0.0055 0.0055 46,300 -0.00(-1.79%)
Apr 17, 2019 0.0056 0.0056 0.0056 0.0056 4,600 -0.00(-1.75%)
Apr 16, 2019 0.0055 0.0070 0.0055 0.0057 23,477 -0.00(-17.39%)
Apr 15, 2019 0.0055 0.0069 0.0042 0.0069 123,616 +0.00(+1.47%)
Apr 12, 2019 0.0044 0.0068 0.0044 0.0068 4,000 +0.00(+47.83%)
Apr 11, 2019 0.0046 0.0046 0.0046 0.0046 4,375 -0.00(-34.29%)
Apr 10, 2019 0.0070 0.0070 0.0070 0.0070 15,700 +0.00(+0.00%)
Apr 09, 2019 0.0070 0.0070 0.0070 3,549 +0.00(+0.00%)
Apr 04, 2019 0.0070 0.0070 0.0070 0 +0.00(+66.67%)
Apr 03, 2019 0.0042 0.0042 0.0042 0.0042 250 -0.00(-16.00%)
Apr 02, 2019 0.0050 0.0050 0.0050 30 +0.00(+0.00%)
Apr 01, 2019 0.0050 0.0050 0.0050 0.0050 100,837 +0.00(+19.05%)
Mar 28, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 27, 2019 0.0042 0.0042 0.0042 0.0042 375 +0.00(+2.44%)
Mar 25, 2019 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Mar 22, 2019 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
Mar 21, 2019 0.0040 0.0040 0.0040 0.0040 2,007 -0.00(-4.76%)
Mar 20, 2019 0.0042 0.0042 0.0042 0.0042 4,250 +0.00(+0.00%)
Mar 18, 2019 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 15, 2019 0.0042 0.0042 0.0042 59 +0.00(+0.00%)
Mar 14, 2019 0.0045 0.0045 0.0042 0.0042 28,084 -0.00(-6.67%)
Mar 12, 2019 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
Mar 11, 2019 0.0042 0.0042 0.0042 0.0042 3,973 +0.00(+5.00%)
Mar 08, 2019 0.0066 0.0066 0.0040 0.0040 37,200 -0.00(-49.37%)
Mar 06, 2019 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Mar 04, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 01, 2019 0.0055 0.0082 0.0055 0.0080 175,800 +0.00(+14.29%)
Feb 28, 2019 0.0055 0.0071 0.0055 0.0070 46,602 -0.00(-14.63%)
Feb 27, 2019 0.0085 0.0085 0.0044 0.0082 431,803 +0.00(+6.49%)
Feb 26, 2019 0.0056 0.0084 0.0056 0.0077 489,890 +0.00(+5.48%)
Feb 25, 2019 0.0045 0.0073 0.0045 0.0073 41,020 +0.00(+62.22%)
Feb 22, 2019 0.0050 0.0075 0.0038 0.0045 17,600 -0.00(-22.41%)
Feb 21, 2019 0.0041 0.0058 0.0041 0.0058 158,136 +0.00(+52.63%)
Feb 20, 2019 0.0038 0.0038 0.0038 0.0038 101,111 -0.00(-36.67%)
Feb 19, 2019 0.0038 0.0060 0.0038 0.0060 22,325 -0.00(-24.05%)
Feb 15, 2019 0.0065 0.0079 0.0038 0.0079 45,500 -0.00(-9.20%)
Feb 13, 2019 0.0087 0.0087 0.0087 0 +0.00(+45.00%)
Feb 12, 2019 0.0090 0.0090 0.0060 0.0060 85,211 -0.00(-14.29%)
Feb 11, 2019 0.0070 0.0070 0.0070 0.0070 1,050 +0.00(+94.44%)
Feb 08, 2019 0.0068 0.0068 0.0036 0.0036 51,000 +0.00(+5.88%)
Feb 07, 2019 0.0028 0.0076 0.0028 0.0034 206,103 -0.00(-32.00%)
Feb 06, 2019 0.0068 0.0086 0.0050 0.0050 213,322 -0.00(-27.54%)
Feb 05, 2019 0.0060 0.0070 0.0051 0.0069 110,190 +0.00(+15.00%)
Feb 04, 2019 0.0060 0.0060 0.0028 0.0060 154,666 +0.00(+0.00%)
Feb 01, 2019 0.0079 0.0079 0.0060 0.0060 12,500 +0.00(+39.53%)
Jan 31, 2019 0.0020 0.0098 0.0020 0.0043 31,167 -0.01(-56.12%)
Jan 30, 2019 0.0053 0.0098 0.0053 0.0098 227,234 +0.01(+104.17%)
Jan 29, 2019 0.0047 0.0053 0.0024 0.0048 359,076 +0.00(+20.00%)
Jan 28, 2019 0.0037 0.0058 0.0037 0.0040 312,781 -0.00(-20.00%)
Jan 24, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 23, 2019 0.0026 0.0050 0.0026 0.0050 153,111 -0.00(-16.67%)
Jan 18, 2019 0.0060 0.0060 0.0060 0 +0.00(+106.90%)
Jan 17, 2019 0.0029 0.0029 0.0029 0.0029 225 -0.00(-17.14%)
Jan 16, 2019 0.0035 0.0035 0.0035 0.0035 1,072 +0.00(+2.94%)
Jan 14, 2019 0.0034 0.0034 0.0034 0 -0.00(-5.56%)
Jan 10, 2019 0.0036 0.0036 0.0036 0 +0.00(+20.00%)
Jan 09, 2019 0.0030 0.0031 0.0030 0.0030 236,000 -0.00(-16.67%)
Jan 07, 2019 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Jan 04, 2019 0.0028 0.0039 0.0028 0.0039 160,600 +0.00(+62.50%)
Jan 03, 2019 0.0028 0.0028 0.0024 0.0024 160,000 +0.00(+26.32%)
Jan 02, 2019 0.0018 0.0019 0.0018 0.0019 450,704 +0.00(+11.76%)
Dec 31, 2018 0.0015 0.0026 0.0015 0.0017 50,800 -0.00(-52.78%)
Dec 28, 2018 0.0014 0.0036 0.0014 0.0036 67,400 +0.00(+227.27%)
Dec 27, 2018 0.0024 0.0031 0.0011 0.0011 65,500 -0.00(-71.05%)
Dec 26, 2018 0.0012 0.0038 0.0012 0.0038 1,507 +0.00(+0.00%)
Dec 24, 2018 0.0012 0.0038 0.0012 0.0038 2,000 +0.00(+0.00%)
Dec 21, 2018 0.0012 0.0038 0.0012 0.0038 15,000 +0.00(+2.70%)
Dec 20, 2018 0.0040 0.0040 0.0014 0.0037 6,120 -0.00(-15.91%)
Dec 19, 2018 0.0044 0.0044 0.0017 0.0044 4,384 +0.00(+120.00%)
Dec 18, 2018 0.0020 0.0020 0.0020 0.0020 150 -0.00(-55.56%)
Dec 17, 2018 0.0031 0.0045 0.0015 0.0045 509,437 +0.00(+45.16%)
Dec 14, 2018 0.0050 0.0050 0.0031 0.0031 52,000 -0.00(-3.13%)
Dec 13, 2018 0.0032 0.0032 0.0032 0.0032 135,000 -0.00(-36.00%)
Dec 12, 2018 0.0031 0.0050 0.0031 0.0050 1,250 +0.00(+61.29%)
Dec 11, 2018 0.0036 0.0036 0.0030 0.0031 100,000 -0.00(-16.22%)
Dec 10, 2018 0.0035 0.0054 0.0035 0.0037 233,166 +0.00(+0.00%)
Dec 07, 2018 0.0040 0.0040 0.0037 0.0037 23,400 -0.00(-32.73%)
Dec 06, 2018 0.0055 0.0055 0.0055 18,000 +0.00(+0.00%)
Dec 04, 2018 0.0037 0.0055 0.0037 0.0055 109,100 +0.00(+10.00%)
Dec 03, 2018 0.0057 0.0057 0.0048 0.0050 173,724 -0.00(-15.25%)
Nov 30, 2018 0.0059 0.0059 0.0059 0.0059 1,500 +0.00(+0.00%)
Nov 29, 2018 0.0031 0.0059 0.0031 0.0059 700 +0.00(+18.00%)
Nov 28, 2018 0.0036 0.0063 0.0036 0.0050 40,411 -0.00(-20.63%)
Nov 27, 2018 0.0032 0.0065 0.0032 0.0063 3,562 -0.00(-4.55%)
Nov 26, 2018 0.0069 0.0069 0.0032 0.0066 17,400 +0.00(+29.41%)
Nov 23, 2018 0.0051 0.0051 0.0051 0.0051 100 -0.00(-26.09%)
Nov 21, 2018 0.0069 0.0069 0.0069 0 +0.00(+53.33%)
Nov 20, 2018 0.0032 0.0072 0.0032 0.0045 45,500 -0.00(-37.50%)
Nov 19, 2018 0.0072 0.0072 0.0072 77 +0.00(+0.00%)
Nov 16, 2018 0.0061 0.0072 0.0054 0.0072 43,000 +0.00(+0.00%)
Nov 15, 2018 0.0042 0.0072 0.0032 0.0072 284,500 +0.00(+38.46%)
Nov 14, 2018 0.0060 0.0092 0.0031 0.0052 394,113 -0.00(-16.13%)
Nov 13, 2018 0.0060 0.0080 0.0060 0.0062 111,801 +0.00(+12.73%)
Nov 12, 2018 0.0037 0.0079 0.0037 0.0055 223,851 +0.00(+0.00%)
Nov 09, 2018 0.0031 0.0060 0.0031 0.0055 339,200 -0.00(-30.38%)
Nov 08, 2018 0.0047 0.0100 0.0046 0.0079 1,550,629 +0.00(+154.84%)
Nov 07, 2018 0.0032 0.0032 0.0031 0.0031 12,614 +0.00(+0.00%)
Nov 06, 2018 0.0031 0.0044 0.0031 0.0031 41,100 +0.00(+0.00%)
Nov 05, 2018 0.0031 0.0031 0.0031 0.0031 507 -0.00(-34.04%)
Nov 02, 2018 0.0047 0.0047 0.0047 20 +0.00(+0.00%)
Nov 01, 2018 0.0047 0.0047 0.0047 0.0047 27,025 -0.00(-2.08%)
Oct 31, 2018 0.0049 0.0049 0.0048 0.0048 22,660 +0.00(+54.84%)
Oct 30, 2018 0.0032 0.0032 0.0031 0.0031 2,000 -0.00(-38.00%)
Oct 29, 2018 0.0030 0.0050 0.0030 0.0050 5,340 +0.00(+0.00%)
Oct 26, 2018 0.0049 0.0050 0.0049 0.0050 2,000 +0.00(+61.29%)
Oct 25, 2018 0.0050 0.0050 0.0031 0.0031 30,500 -0.00(-38.00%)
Oct 22, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 19, 2018 0.0050 0.0050 0.0050 0.0050 70,000 -0.00(-7.41%)
Oct 17, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Oct 16, 2018 0.0030 0.0054 0.0030 0.0054 55,828 +0.00(+35.00%)
Oct 15, 2018 0.0040 0.0054 0.0040 0.0040 116,005 +0.00(+0.00%)
Oct 12, 2018 0.0054 0.0055 0.0040 0.0040 4,700 +0.00(+0.00%)
Oct 11, 2018 0.0040 0.0040 0.0040 0.0040 125 +0.00(+0.00%)
Oct 10, 2018 0.0040 0.0040 0.0040 0.0040 125 -0.00(-20.00%)
Oct 09, 2018 0.0045 0.0050 0.0045 0.0050 107,250 -0.00(-9.09%)
Oct 08, 2018 0.0040 0.0055 0.0040 0.0055 19,000 +0.00(+0.00%)
Oct 05, 2018 0.0055 0.0055 0.0040 0.0055 24,600 +0.00(+37.50%)
Oct 04, 2018 0.0041 0.0041 0.0040 0.0040 210 +0.00(+0.00%)
Oct 03, 2018 0.0040 0.0040 0.0040 0.0040 22,200 +0.00(+0.00%)
Oct 02, 2018 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
Oct 01, 2018 0.0040 0.0040 0.0040 0.0040 811 +0.00(+0.00%)
Sep 28, 2018 0.0040 0.0040 0.0040 50 +0.00(+0.00%)
Sep 26, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 25, 2018 0.0050 0.0055 0.0040 0.0040 100,000 -0.00(-2.44%)
Sep 24, 2018 0.0033 0.0050 0.0033 0.0041 52,002 -0.00(-28.07%)
Sep 19, 2018 0.0057 0.0057 0.0057 0 -0.00(-8.06%)
Sep 18, 2018 0.0033 0.0062 0.0033 0.0062 13,250 +0.00(+0.00%)
Sep 13, 2018 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Sep 12, 2018 0.0045 0.0062 0.0031 0.0062 103,534 +0.00(+37.78%)
Sep 10, 2018 0.0045 0.0045 0.0045 0 -0.00(-27.42%)
Sep 07, 2018 0.0046 0.0062 0.0045 0.0062 111,300 +0.00(+12.73%)
Sep 06, 2018 0.0055 0.0055 0.0055 0.0055 2,531 +0.00(+10.00%)
Sep 05, 2018 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.